| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
777 |
826 |
777 |
810 |
+3.18% |
119,100 |
| 2025/12/23 |
859 |
859 |
778 |
785 |
-8.72% |
117,600 |
| 2025/12/22 |
896 |
896 |
835 |
860 |
-2.82% |
85,400 |
| 2025/12/19 |
880 |
938 |
865 |
885 |
-1.12% |
161,400 |
| 2025/12/18 |
831 |
900 |
825 |
895 |
+9.68% |
344,000 |
| 2025/12/17 |
845 |
866 |
816 |
816 |
-3.55% |
62,900 |
| 2025/12/16 |
840 |
943 |
806 |
846 |
-1.86% |
400,700 |
| 2025/12/15 |
962 |
962 |
844 |
862 |
-12.93% |
216,600 |
| 2025/12/12 |
998 |
1,127 |
954 |
990 |
+1.33% |
1,436,900 |
| 2025/12/11 |
829 |
977 |
828 |
977 |
+18.14% |
488,300 |
| 2025/12/10 |
823 |
897 |
820 |
827 |
-1.19% |
169,700 |
| 2025/12/9 |
733 |
861 |
727 |
837 |
+12.96% |
234,600 |
| 2025/12/8 |
746 |
746 |
727 |
741 |
-1.98% |
24,200 |
| 2025/12/5 |
726 |
756 |
725 |
756 |
+2.44% |
40,900 |
| 2025/12/4 |
769 |
773 |
734 |
738 |
-4.03% |
52,800 |
| 2025/12/3 |
805 |
805 |
755 |
769 |
-6.22% |
45,300 |
| 2025/12/2 |
835 |
848 |
810 |
820 |
-3.53% |
53,100 |
| 2025/12/1 |
872 |
886 |
822 |
850 |
+4.68% |
124,000 |
| 2025/11/28 |
814 |
833 |
783 |
812 |
-0.12% |
89,000 |
| 2025/11/27 |
785 |
819 |
753 |
813 |
+1.25% |
164,600 |
| 2025/11/26 |
828 |
828 |
768 |
803 |
-1.23% |
141,700 |
| 2025/11/25 |
817 |
924 |
795 |
813 |
-5.47% |
505,700 |
| 2025/11/21 |
802 |
860 |
775 |
860 |
+1.65% |
329,400 |
| 2025/11/20 |
1,032 |
1,199 |
788 |
846 |
-20.34% |
1,768,700 |
| 2025/11/19 |
1,062 |
1,062 |
890 |
1,062 |
+16.45% |
1,614,200 |
| 2025/11/18 |
912 |
912 |
912 |
912 |
+19.69% |
20,700 |
| 2025/11/17 |
732 |
762 |
731 |
762 |
+15.11% |
197,200 |
| 2025/11/14 |
662 |
662 |
662 |
662 |
+17.79% |
69,300 |
| 2025/11/13 |
557 |
573 |
557 |
562 |
+0.72% |
10,900 |
| 2025/11/12 |
542 |
560 |
542 |
558 |
+2.39% |
14,700 |
| 2025/11/11 |
538 |
556 |
538 |
545 |
+1.30% |
9,400 |
| 2025/11/10 |
550 |
550 |
531 |
538 |
-1.28% |
14,800 |
| 2025/11/7 |
532 |
550 |
531 |
545 |
+2.83% |
14,200 |
| 2025/11/6 |
523 |
532 |
522 |
530 |
+1.15% |
3,500 |
| 2025/11/5 |
525 |
533 |
524 |
524 |
+0.00% |
1,100 |
| 2025/11/4 |
538 |
538 |
524 |
524 |
-2.60% |
1,900 |
| 2025/10/31 |
525 |
543 |
519 |
538 |
+1.51% |
4,100 |
| 2025/10/30 |
523 |
540 |
514 |
530 |
-0.56% |
9,300 |
| 2025/10/29 |
524 |
533 |
522 |
533 |
+1.52% |
7,700 |
| 2025/10/28 |
528 |
528 |
521 |
525 |
-0.57% |
4,900 |
| 2025/10/27 |
529 |
533 |
528 |
528 |
-0.38% |
5,200 |
| 2025/10/24 |
537 |
537 |
530 |
530 |
-0.93% |
1,700 |
| 2025/10/23 |
537 |
540 |
534 |
535 |
-0.37% |
5,300 |
| 2025/10/22 |
534 |
537 |
530 |
537 |
-1.10% |
2,800 |
| 2025/10/21 |
535 |
543 |
531 |
543 |
+1.69% |
1,800 |
| 2025/10/20 |
535 |
543 |
534 |
534 |
+0.00% |
1,600 |
| 2025/10/17 |
535 |
535 |
532 |
534 |
-1.29% |
3,900 |
| 2025/10/16 |
546 |
546 |
533 |
541 |
+0.56% |
4,200 |
| 2025/10/15 |
539 |
541 |
533 |
538 |
-0.19% |
2,000 |
| 2025/10/14 |
538 |
550 |
538 |
539 |
+0.19% |
4,300 |
| 2025/10/10 |
547 |
549 |
538 |
538 |
+0.19% |
2,200 |
| 2025/10/9 |
536 |
546 |
536 |
537 |
+0.56% |
6,400 |
| 2025/10/8 |
540 |
543 |
530 |
534 |
-0.74% |
13,100 |
| 2025/10/7 |
539 |
546 |
538 |
538 |
-0.19% |
13,600 |
| 2025/10/6 |
536 |
541 |
536 |
539 |
+0.00% |
2,300 |
| 2025/10/3 |
540 |
547 |
536 |
539 |
-1.46% |
22,800 |
| 2025/10/2 |
544 |
550 |
544 |
547 |
-0.18% |
4,200 |
| 2025/10/1 |
543 |
553 |
543 |
548 |
+0.92% |
3,400 |
| 2025/9/30 |
541 |
552 |
541 |
543 |
-0.18% |
1,000 |
| 2025/9/29 |
549 |
555 |
542 |
544 |
-0.18% |
6,500 |
| 2025/9/26 |
559 |
559 |
545 |
545 |
-2.68% |
3,300 |
| 2025/9/25 |
542 |
560 |
540 |
560 |
+3.90% |
11,900 |
| 2025/9/24 |
544 |
545 |
538 |
539 |
-0.92% |
1,300 |
| 2025/9/22 |
542 |
547 |
542 |
544 |
-0.55% |
2,300 |
| 2025/9/19 |
542 |
552 |
537 |
547 |
-0.18% |
7,900 |
| 2025/9/18 |
537 |
548 |
537 |
548 |
+0.74% |
4,700 |
| 2025/9/17 |
548 |
548 |
544 |
544 |
-0.18% |
1,700 |
| 2025/9/16 |
537 |
547 |
537 |
545 |
+1.11% |
9,700 |
| 2025/9/12 |
536 |
539 |
536 |
539 |
+0.00% |
2,000 |
| 2025/9/11 |
535 |
539 |
535 |
539 |
+0.00% |
900 |
| 2025/9/10 |
543 |
543 |
533 |
539 |
-0.74% |
6,900 |
| 2025/9/9 |
542 |
543 |
542 |
543 |
+0.37% |
2,000 |
| 2025/9/8 |
544 |
544 |
537 |
541 |
+0.00% |
4,300 |
| 2025/9/5 |
535 |
541 |
533 |
541 |
+1.12% |
5,700 |
| 2025/9/4 |
538 |
538 |
532 |
535 |
-0.56% |
9,400 |
| 2025/9/3 |
541 |
542 |
538 |
538 |
-0.92% |
5,500 |
| 2025/9/2 |
540 |
548 |
538 |
543 |
+1.31% |
8,100 |
| 2025/9/1 |
542 |
542 |
536 |
536 |
-0.74% |
6,200 |
| 2025/8/29 |
541 |
541 |
536 |
540 |
-0.18% |
2,000 |
| 2025/8/28 |
541 |
542 |
535 |
541 |
+0.74% |
8,400 |
| 2025/8/27 |
544 |
544 |
537 |
537 |
-1.29% |
5,100 |
| 2025/8/26 |
547 |
547 |
540 |
544 |
+0.37% |
2,700 |
| 2025/8/25 |
530 |
543 |
527 |
542 |
+2.26% |
18,900 |
| 2025/8/22 |
536 |
540 |
530 |
530 |
+0.00% |
37,300 |
| 2025/8/21 |
526 |
535 |
526 |
530 |
+0.95% |
6,400 |
| 2025/8/20 |
532 |
533 |
525 |
525 |
+0.00% |
4,900 |
| 2025/8/19 |
534 |
535 |
524 |
525 |
-0.19% |
3,500 |
| 2025/8/18 |
534 |
536 |
526 |
526 |
+0.38% |
5,400 |
| 2025/8/15 |
551 |
551 |
524 |
524 |
-4.90% |
15,100 |
| 2025/8/14 |
556 |
559 |
543 |
551 |
+1.66% |
4,100 |
| 2025/8/13 |
566 |
566 |
542 |
542 |
-2.52% |
3,100 |
| 2025/8/12 |
578 |
578 |
548 |
556 |
+1.83% |
28,800 |
| 2025/8/8 |
552 |
560 |
540 |
546 |
-0.91% |
10,300 |
| 2025/8/7 |
560 |
568 |
545 |
551 |
-2.99% |
12,800 |
| 2025/8/6 |
583 |
583 |
558 |
568 |
-2.74% |
20,200 |
| 2025/8/5 |
527 |
596 |
527 |
584 |
+11.45% |
125,300 |
| 2025/8/4 |
519 |
527 |
519 |
524 |
+0.19% |
3,200 |
| 2025/8/1 |
512 |
523 |
512 |
523 |
+0.58% |
1,400 |
| 2025/7/31 |
515 |
522 |
513 |
520 |
+1.17% |
7,700 |
| 2025/7/30 |
520 |
520 |
509 |
514 |
+0.00% |
3,700 |
| 2025/7/29 |
516 |
516 |
508 |
514 |
+0.39% |
2,900 |
| 2025/7/28 |
517 |
517 |
512 |
512 |
-1.16% |
1,300 |
| 2025/7/25 |
510 |
518 |
510 |
518 |
+1.97% |
6,800 |
| 2025/7/24 |
513 |
514 |
507 |
508 |
+0.20% |
17,300 |
| 2025/7/23 |
508 |
518 |
507 |
507 |
-0.20% |
10,400 |
| 2025/7/22 |
511 |
512 |
505 |
508 |
-0.59% |
2,900 |
| 2025/7/18 |
504 |
511 |
504 |
511 |
+0.59% |
3,100 |
| 2025/7/17 |
503 |
509 |
503 |
508 |
+1.60% |
5,500 |
| 2025/7/16 |
505 |
505 |
499 |
500 |
+0.20% |
6,300 |
| 2025/7/15 |
500 |
503 |
499 |
499 |
-0.20% |
3,800 |
| 2025/7/14 |
504 |
506 |
497 |
500 |
-0.79% |
9,800 |
| 2025/7/11 |
504 |
509 |
501 |
504 |
+0.00% |
8,900 |
| 2025/7/10 |
510 |
510 |
503 |
504 |
-0.59% |
3,800 |
| 2025/7/9 |
510 |
510 |
505 |
507 |
+0.00% |
1,000 |
| 2025/7/8 |
509 |
509 |
503 |
507 |
+1.00% |
1,300 |
| 2025/7/7 |
504 |
505 |
502 |
502 |
+0.00% |
1,700 |
| 2025/7/4 |
503 |
507 |
502 |
502 |
-0.20% |
2,300 |
| 2025/7/3 |
505 |
510 |
503 |
503 |
-0.40% |
1,900 |
| 2025/7/2 |
504 |
505 |
502 |
505 |
+0.20% |
2,300 |
| 2025/7/1 |
507 |
509 |
504 |
504 |
-0.98% |
4,700 |
| 2025/6/30 |
510 |
515 |
506 |
509 |
+0.00% |
5,700 |
| 2025/6/27 |
515 |
515 |
505 |
509 |
-1.17% |
5,400 |
| 2025/6/26 |
520 |
520 |
515 |
515 |
-0.96% |
3,000 |
|